Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 49.48 | 51.34 | 49.22 | 49.57 | 1,667,306 | +0.48(+0.97%) |
Feb 27, 2007 | 50.62 | 50.70 | 48.75 | 49.09 | 2,463,965 | -1.98(-3.87%) |
Feb 26, 2007 | 51.31 | 51.34 | 50.93 | 51.07 | 4,079,872 | -0.02(-0.05%) |
Feb 23, 2007 | 51.26 | 51.27 | 50.39 | 51.09 | 628,844 | -0.28(-0.54%) |
Feb 22, 2007 | 51.42 | 51.52 | 51.15 | 51.37 | 2,142,170 | -0.05(-0.09%) |
Feb 21, 2007 | 51.34 | 51.48 | 51.26 | 51.41 | 307,049 | -0.12(-0.24%) |
Feb 20, 2007 | 51.42 | 51.56 | 51.21 | 51.54 | 402,570 | +0.12(+0.24%) |
Feb 16, 2007 | 51.42 | 51.44 | 51.31 | 51.41 | 258,114 | -0.09(-0.17%) |
Feb 15, 2007 | 51.53 | 51.57 | 51.41 | 51.50 | 455,941 | -0.04(-0.09%) |
Feb 14, 2007 | 51.24 | 51.62 | 51.24 | 51.54 | 496,309 | +0.36(+0.70%) |
Feb 13, 2007 | 51.00 | 51.19 | 50.96 | 51.18 | 838,777 | +0.34(+0.66%) |
Feb 12, 2007 | 50.96 | 50.98 | 50.74 | 50.85 | 997,001 | -0.15(-0.30%) |
Feb 09, 2007 | 51.34 | 51.43 | 50.83 | 51.00 | 643,068 | -0.27(-0.52%) |
Feb 08, 2007 | 51.18 | 51.34 | 51.05 | 51.27 | 1,059,862 | -0.08(-0.15%) |
Feb 07, 2007 | 51.50 | 51.54 | 51.26 | 51.34 | 405,441 | -0.02(-0.04%) |
Feb 06, 2007 | 51.41 | 51.50 | 51.26 | 51.37 | 436,889 | -0.05(-0.10%) |
Feb 05, 2007 | 51.39 | 51.47 | 51.28 | 51.42 | 1,339,769 | +0.02(+0.04%) |
Feb 02, 2007 | 51.52 | 51.52 | 51.31 | 51.40 | 382,213 | +0.01(+0.01%) |
Feb 01, 2007 | 51.33 | 51.39 | 51.14 | 51.39 | 1,542,686 | +0.23(+0.45%) |
Jan 31, 2007 | 50.87 | 51.32 | 50.75 | 51.16 | 654,029 | +0.33(+0.65%) |
Jan 30, 2007 | 50.81 | 50.86 | 50.61 | 50.83 | 689,785 | +0.22(+0.44%) |
Jan 29, 2007 | 50.73 | 50.86 | 50.57 | 50.61 | 1,224,544 | -0.10(-0.20%) |
Jan 26, 2007 | 50.89 | 50.89 | 50.50 | 50.71 | 1,596,710 | -0.08(-0.15%) |
Jan 25, 2007 | 51.42 | 51.42 | 50.70 | 50.78 | 2,212,897 | -0.64(-1.24%) |
Jan 24, 2007 | 51.08 | 51.42 | 51.07 | 51.42 | 323,752 | +0.38(+0.75%) |
Jan 23, 2007 | 50.87 | 51.10 | 50.79 | 51.04 | 761,686 | +0.18(+0.36%) |
Jan 22, 2007 | 51.12 | 51.12 | 50.75 | 50.85 | 454,375 | -0.21(-0.42%) |
Jan 19, 2007 | 51.03 | 51.10 | 50.94 | 51.07 | 367,337 | +0.15(+0.29%) |
Jan 18, 2007 | 51.18 | 51.18 | 50.86 | 50.92 | 1,127,849 | -0.10(-0.20%) |
Jan 17, 2007 | 51.09 | 51.54 | 50.98 | 51.02 | 310,442 | -0.09(-0.18%) |
Jan 16, 2007 | 51.18 | 51.21 | 50.99 | 51.11 | 541,023 | +0.05(+0.09%) |
Jan 12, 2007 | 50.85 | 51.10 | 50.78 | 51.07 | 1,034,546 | +0.32(+0.63%) |
Jan 11, 2007 | 50.63 | 50.91 | 50.63 | 50.75 | 983,785 | +0.44(+0.87%) |
Jan 10, 2007 | 50.32 | 50.69 | 50.01 | 50.31 | 1,153,425 | -0.15(-0.30%) |
Jan 09, 2007 | 50.66 | 50.68 | 50.28 | 50.46 | 480,866 | -0.08(-0.17%) |
Jan 08, 2007 | 50.39 | 50.65 | 50.24 | 50.55 | 758,163 | +0.15(+0.29%) |
Jan 05, 2007 | 49.04 | 50.61 | 49.04 | 50.40 | 1,476,265 | -0.34(-0.68%) |
Jan 04, 2007 | 50.55 | 50.83 | 50.35 | 50.75 | 1,399,274 | +0.13(+0.26%) |
Jan 03, 2007 | 50.78 | 51.14 | 50.34 | 50.62 | 1,946,039 | -0.02(-0.05%) |
Dec 29, 2006 | 50.85 | 50.96 | 50.62 | 50.64 | 290,477 | -0.21(-0.42%) |
Dec 28, 2006 | 50.96 | 50.99 | 50.81 | 50.85 | 382,735 | -0.11(-0.21%) |
Dec 27, 2006 | 50.81 | 50.98 | 50.80 | 50.96 | 377,646 | +0.36(+0.72%) |
Dec 26, 2006 | 50.36 | 50.62 | 50.31 | 50.60 | 699,832 | +0.33(+0.65%) |
Dec 22, 2006 | 50.69 | 50.69 | 50.27 | 50.27 | 1,357,777 | -0.34(-0.67%) |
Dec 21, 2006 | 50.98 | 50.98 | 50.50 | 50.61 | 2,117,898 | -0.46(-0.90%) |
Dec 20, 2006 | 51.25 | 51.25 | 51.03 | 51.07 | 394,479 | -0.12(-0.24%) |
Dec 19, 2006 | 50.58 | 51.19 | 50.58 | 51.19 | 1,310,408 | +0.15(+0.30%) |
Dec 18, 2006 | 51.04 | 51.27 | 50.96 | 51.04 | 349,459 | -0.01(-0.02%) |
Dec 15, 2006 | 51.08 | 51.22 | 51.00 | 51.05 | 3,189,635 | +0.05(+0.09%) |
Dec 14, 2006 | 50.29 | 51.03 | 50.29 | 51.00 | 684,304 | +0.49(+0.97%) |
Dec 13, 2006 | 50.41 | 50.58 | 50.39 | 50.51 | 438,455 | +0.31(+0.63%) |
Dec 12, 2006 | 50.47 | 50.47 | 50.13 | 50.19 | 572,210 | -0.19(-0.38%) |
Dec 11, 2006 | 50.19 | 50.48 | 50.19 | 50.39 | 672,820 | +0.17(+0.34%) |
Dec 08, 2006 | 50.08 | 50.34 | 50.02 | 50.22 | 690,306 | +0.05(+0.11%) |
Dec 07, 2006 | 50.49 | 50.49 | 50.07 | 50.16 | 634,064 | -0.13(-0.26%) |
Dec 06, 2006 | 50.46 | 50.46 | 50.19 | 50.29 | 641,502 | -0.05(-0.11%) |
Dec 05, 2006 | 50.31 | 50.39 | 50.21 | 50.35 | 604,834 | +0.12(+0.24%) |
Dec 04, 2006 | 49.68 | 50.31 | 49.68 | 50.23 | 847,811 | +0.31(+0.61%) |